Ladder Capital Corp - LADR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	11.36	11.34	11.34	11.36	11.27	267,439
December 23, 2025	11.38	11.29	11.29	11.41	11.27	402,800
December 22, 2025	11.38	11.41	11.41	11.48	11.34	738,430
December 19, 2025	11.37	11.38	11.38	11.47	11.31	1.77M
December 18, 2025	11.39	11.42	11.42	11.48	11.28	758,000
December 17, 2025	11.2	11.35	11.35	11.47	11.2	1.03M
December 16, 2025	11.37	11.21	11.21	11.41	11.2	699,900
December 15, 2025	11.41	11.33	11.33	11.43	11.27	1.06M
December 12, 2025	11.36	11.37	11.37	11.48	11.34	707,200
December 11, 2025	11.19	11.35	11.35	11.36	11.15	577,565
December 10, 2025	10.98	11.16	11.16	11.26	10.98	611,122
December 09, 2025	10.93	10.96	10.96	11.02	10.9	489,341
December 08, 2025	10.87	10.92	10.92	10.94	10.79	899,121
December 05, 2025	10.92	10.87	10.87	10.96	10.84	631,900
December 04, 2025	11.06	10.95	10.95	11.06	10.86	941,953
December 03, 2025	10.94	11.03	11.03	11.06	10.92	862,800
December 02, 2025	10.97	10.95	10.95	10.97	10.81	913,727
December 01, 2025	10.97	10.93	10.93	11	10.83	1.03M
November 28, 2025	11.12	11.05	11.05	11.15	10.99	297,437
November 26, 2025	11.05	11.08	11.08	11.18	10.94	645,600
November 25, 2025	10.8	11.08	11.08	11.13	10.8	685,008
November 24, 2025	10.73	10.79	10.79	10.8	10.64	838,100
November 21, 2025	10.49	10.68	10.68	10.71	10.44	674,339
November 20, 2025	10.5	10.45	10.45	10.59	10.43	522,428
November 19, 2025	10.43	10.46	10.46	10.5	10.41	537,914
November 18, 2025	10.42	10.43	10.43	10.47	10.35	539,119
November 17, 2025	10.72	10.42	10.42	10.72	10.41	649,100
November 14, 2025	10.69	10.7	10.7	10.72	10.58	550,431
November 13, 2025	10.56	10.68	10.68	10.72	10.56	602,976
November 12, 2025	10.65	10.62	10.62	10.68	10.57	604,222
November 11, 2025	10.55	10.65	10.65	10.66	10.55	620,010
November 10, 2025	10.59	10.55	10.55	10.6	10.45	564,400
November 07, 2025	10.52	10.58	10.58	10.6	10.5	715,045
November 06, 2025	10.71	10.5	10.5	10.71	10.49	469,434
November 05, 2025	10.7	10.69	10.69	10.75	10.64	393,522
November 04, 2025	10.56	10.72	10.72	10.73	10.53	662,436
November 03, 2025	10.57	10.59	10.59	10.6	10.43	673,005
October 31, 2025	10.55	10.57	10.57	10.64	10.46	757,340
October 30, 2025	10.67	10.6	10.6	10.72	10.54	935,431
October 29, 2025	10.69	10.74	10.74	10.86	10.65	823,814
October 28, 2025	10.93	10.77	10.77	10.93	10.71	874,600
October 27, 2025	10.99	10.93	10.93	11.03	10.84	954,200
October 24, 2025	11.11	11.01	11.01	11.11	10.95	1.12M
October 23, 2025	11.02	11.03	11.03	11.22	10.66	1.19M
October 22, 2025	10.98	10.97	10.97	11.08	10.91	919,649
October 21, 2025	10.83	10.9	10.9	11	10.77	722,500
October 20, 2025	10.71	10.82	10.82	10.83	10.66	694,700
October 17, 2025	10.53	10.65	10.65	10.67	10.47	524,700
October 16, 2025	10.7	10.51	10.51	10.73	10.46	813,548
October 15, 2025	10.79	10.73	10.73	10.88	10.72	695,400
October 14, 2025	10.57	10.78	10.78	10.8	10.57	704,600
October 13, 2025	10.46	10.63	10.63	10.65	10.46	531,876
October 10, 2025	10.48	10.44	10.44	10.55	10.35	727,291
October 09, 2025	10.52	10.44	10.44	10.56	10.38	744,600
October 08, 2025	10.5	10.58	10.58	10.6	10.48	529,408
October 07, 2025	10.38	10.49	10.49	10.53	10.35	963,322
October 06, 2025	10.66	10.37	10.37	10.66	10.35	759,341
October 03, 2025	10.73	10.67	10.67	10.84	10.66	513,525
October 02, 2025	10.86	10.71	10.71	10.89	10.66	606,000
October 01, 2025	10.87	10.86	10.86	10.91	10.75	787,400

Ladder Capital Corp (LADR) NYSE